The Home Depot is a home improvement retailer that sells a range of building materials, home improvement products and lawn and garden products and provides a number of services. As of Jan 29 2017, Co. had 2,278 The Home Depot stores located throughout the U.S., including the Commonwealth of Puerto Rico and the territories of the U.S. Virgin Islands and Guam, Canada and Mexico. Co. serves three primary customer groups: Do-It-Yourself customers, Do-It-For-Me customers, and professional customers. Co.'s products include Thomasville® Studio 1904 kitchen cabinets; DEWALT FLEXVOLT® system for power tools; Makita® subcompact drills; and Milwaukee M18 FUEL® with ONE KEY power tools.

Home Depot (HD) has the following price history information. Looking back at HD historical stock prices for the last five trading days, on January 12, 2018, HD opened at $195.50, traded as high as $199.42 and as low as $194.82, and closed at $196.42. Trading volume was a total of 6.75M shares. On January 16, 2018, HD opened at $197.86, traded as high as $198.95 and as low as $195.70, and closed at $196.31. Trading volume was a total of 5.69M shares. On January 17, 2018, HD opened at $197.50, traded as high as $199.82 and as low as $196.84, and closed at $199.82. Trading volume was a total of 4.00M shares. On January 18, 2018, HD opened at $199.78, traded as high as $200.24 and as low as $197.66, and closed at $198.33. Trading volume was a total of 4.47M shares. On January 19, 2018, HD opened at $199.81, traded as high as $201.33 and as low as $199.13, and closed at $201.33. Trading volume was a total of 5.79M shares.

HD Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Home Depot shares, starting with a $10,000 purchase of HD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date:

01/22/2008

End date:

01/19/2018

Start price/share:

$28.20

End price/share:

$201.33

Starting shares:

354.61

Ending shares:

459.64

Dividends reinvested/share:

$17.06

Total return:

825.39%

Average Annual Total Return:

24.92%

Starting investment:

$10,000.00

Ending investment:

$92,537.92

Years:

10.00

Growth of $10,000.00
Without Dividends Reinvested

Start date:

01/22/2008

End date:

01/19/2018

Start price/share:

$28.20

End price/share:

$201.33

Dividends collected/share:

$17.06

Total return:

674.45%

Average Annual Total Return:

22.72%

Starting investment:

$10,000.00

Ending investment:

$77,473.55

Years:

10.00

HD Historical Closing Prices

Date

Close

01/12/2018

$196.42

01/16/2018

$196.31

01/17/2018

$199.82

01/18/2018

$198.33

01/19/2018

$201.33

Services Historical Prices

HD is categorized under the Services sector; below are some other companies in the same sector:

Nothing in HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following . Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; , and .